Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2 |
02 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 16 |
24 Apr 2024 | 12.90 | 12.95 | 12.80 | 12.95 | 12.95 | 8 |
23 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
22 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 6 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 31 |
15 Apr 2024 | 14.20 | 14.20 | 13.50 | 14.00 | 14.00 | 84 |
12 Apr 2024 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | 149 |
11 Apr 2024 | 14.25 | 14.45 | 14.25 | 14.25 | 14.25 | 114,644 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 14.20 | 14.35 | 14.20 | 14.20 | 14.20 | 25,018 |
08 Apr 2024 | 14.25 | 14.30 | 14.25 | 14.30 | 14.30 | 1 |
05 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1 |
04 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1 |
03 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1 |
02 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 149 |
28 Mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1,411 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 155 |
25 Mar 2024 | 13.46 | 13.49 | 13.46 | 13.46 | 13.46 | 202 |
22 Mar 2024 | 13.66 | 13.74 | 13.66 | 13.74 | 13.74 | 137 |
21 Mar 2024 | 13.90 | 13.90 | 13.76 | 13.76 | 13.76 | 248 |
20 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1,441 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 38 |
15 Mar 2024 | 14.36 | 14.36 | 14.16 | 14.16 | 14.16 | 97 |
14 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 284 |
13 Mar 2024 | 14.58 | 14.58 | 14.51 | 14.51 | 14.51 | 1,646 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 13.32 | 13.70 | 13.32 | 13.54 | 13.54 | 501 |
08 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 73 |
07 Mar 2024 | 13.92 | 14.00 | 13.92 | 14.00 | 14.00 | 69 |
06 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 87 |
05 Mar 2024 | 14.72 | 14.72 | 14.59 | 14.59 | 14.59 | 2,093 |
04 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 7 |
01 Mar 2024 | 14.22 | 14.22 | 13.98 | 14.22 | 14.22 | 66 |
29 Feb 2024 | 14.20 | 14.20 | 13.98 | 13.98 | 13.98 | 13 |
28 Feb 2024 | 14.26 | 14.26 | 14.10 | 14.10 | 14.10 | 1,039 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 13.98 | 14.22 | 13.98 | 14.22 | 14.22 | 247 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 13.38 | 13.38 | 13.32 | 13.32 | 13.32 | 502 |
21 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 290 |
20 Feb 2024 | 13.14 | 13.14 | 12.62 | 12.62 | 12.62 | 385 |
19 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 247 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 851 |
09 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 851 |
08 Feb 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 376 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 11.72 | 11.82 | 11.72 | 11.82 | 11.82 | 140 |
05 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 7 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 851 |
31 Jan 2024 | 11.50 | 11.72 | 11.50 | 11.72 | 11.72 | 5,303 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 969 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 66 |
19 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 320 |
18 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 5 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 11.84 | 11.84 | 11.56 | 11.56 | 11.56 | 74 |
12 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 50 |
11 Jan 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 10 |
08 Jan 2024 | 12.30 | 12.31 | 12.24 | 12.31 | 12.31 | 102 |
05 Jan 2024 | 12.20 | 12.20 | 12.16 | 12.16 | 12.16 | 109 |
04 Jan 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 198 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 56 |
29 Dec 2023 | 12.00 | 12.18 | 12.00 | 12.18 | 12.18 | 33 |
28 Dec 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 151 |
27 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 76 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |